Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 7.650 | 7.716 | 7.310 | 7.502 | 22,817 | -0.21(-2.69%) |
Jan 30, 2020 | 7.849 | 7.971 | 7.223 | 7.710 | 39,808 | -0.27(-3.41%) |
Jan 29, 2020 | 7.837 | 8.328 | 7.820 | 7.981 | 30,912 | +0.19(+2.49%) |
Jan 28, 2020 | 7.657 | 8.498 | 7.650 | 7.788 | 30,261 | +0.14(+1.80%) |
Jan 27, 2020 | 7.990 | 7.990 | 7.480 | 7.650 | 36,855 | -0.34(-4.26%) |
Jan 24, 2020 | 9.002 | 9.078 | 7.820 | 7.990 | 82,841 | -0.68(-7.84%) |
Jan 23, 2020 | 9.002 | 9.002 | 8.517 | 8.670 | 44,113 | -0.30(-3.37%) |
Jan 22, 2020 | 9.343 | 10.46 | 8.672 | 8.973 | 196,409 | -0.38(-4.02%) |
Jan 21, 2020 | 9.095 | 9.350 | 8.537 | 9.348 | 78,802 | +0.34(+3.75%) |
Jan 17, 2020 | 9.520 | 9.800 | 8.772 | 9.010 | 141,505 | -0.68(-7.00%) |
Jan 16, 2020 | 7.650 | 9.775 | 7.480 | 9.688 | 351,993 | +2.04(+26.64%) |
Jan 15, 2020 | 7.650 | 7.990 | 7.310 | 7.650 | 47,470 | +0.17(+2.27%) |
Jan 14, 2020 | 7.140 | 7.650 | 7.140 | 7.480 | 44,026 | -0.17(-2.20%) |
Jan 13, 2020 | 8.389 | 8.500 | 6.970 | 7.648 | 123,466 | -0.25(-3.16%) |
Jan 10, 2020 | 7.820 | 8.670 | 7.189 | 7.898 | 385,652 | +0.92(+13.26%) |
Jan 09, 2020 | 7.140 | 7.310 | 6.831 | 6.973 | 39,718 | -0.03(-0.44%) |
Jan 08, 2020 | 6.895 | 7.140 | 6.783 | 7.004 | 41,796 | -0.23(-3.22%) |
Jan 07, 2020 | 7.310 | 7.650 | 7.140 | 7.237 | 50,047 | +0.05(+0.64%) |
Jan 06, 2020 | 7.310 | 7.327 | 7.038 | 7.191 | 58,979 | +0.22(+3.17%) |
Jan 03, 2020 | 6.970 | 7.140 | 6.783 | 6.970 | 60,682 | -0.17(-2.38%) |
Jan 02, 2020 | 6.630 | 7.650 | 6.460 | 7.140 | 219,960 | +0.60(+9.12%) |
Dec 31, 2019 | 6.273 | 6.698 | 5.999 | 6.543 | 181,829 | +0.39(+6.33%) |
Dec 30, 2019 | 5.950 | 6.239 | 5.780 | 6.154 | 65,946 | +0.12(+1.94%) |
Dec 27, 2019 | 6.290 | 6.341 | 5.780 | 6.037 | 52,000 | -0.17(-2.71%) |
Dec 26, 2019 | 5.950 | 6.344 | 5.950 | 6.205 | 61,142 | +0.25(+4.26%) |
Dec 24, 2019 | 5.831 | 6.035 | 5.831 | 5.952 | 39,023 | +0.09(+1.57%) |
Dec 23, 2019 | 5.729 | 5.950 | 5.539 | 5.860 | 43,702 | +0.08(+1.44%) |
Dec 20, 2019 | 5.780 | 5.843 | 5.474 | 5.777 | 41,664 | +0.17(+2.97%) |
Dec 19, 2019 | 5.780 | 5.933 | 5.566 | 5.610 | 26,707 | +0.04(+0.79%) |
Dec 18, 2019 | 5.610 | 5.931 | 5.443 | 5.566 | 43,364 | +0.04(+0.65%) |
Dec 17, 2019 | 5.661 | 5.695 | 5.440 | 5.530 | 40,178 | -0.08(-1.42%) |
Dec 16, 2019 | 5.950 | 5.950 | 5.440 | 5.610 | 47,539 | -0.31(-5.17%) |
Dec 13, 2019 | 5.950 | 5.964 | 5.783 | 5.916 | 34,194 | -0.07(-1.14%) |
Dec 12, 2019 | 6.375 | 6.460 | 5.799 | 5.984 | 46,787 | -0.31(-4.86%) |
Dec 11, 2019 | 6.800 | 6.800 | 5.950 | 6.290 | 54,206 | -0.34(-5.13%) |
Dec 10, 2019 | 6.800 | 6.970 | 6.460 | 6.630 | 34,253 | -0.19(-2.72%) |
Dec 09, 2019 | 6.630 | 6.883 | 6.528 | 6.815 | 17,460 | +0.19(+2.79%) |
Dec 06, 2019 | 6.800 | 6.868 | 6.460 | 6.630 | 52,229 | -0.16(-2.35%) |
Dec 05, 2019 | 7.045 | 7.055 | 6.715 | 6.790 | 40,187 | -0.24(-3.36%) |
Dec 04, 2019 | 7.123 | 7.276 | 6.970 | 7.026 | 26,702 | -0.11(-1.60%) |
Dec 03, 2019 | 7.310 | 7.650 | 6.970 | 7.140 | 43,665 | -0.33(-4.48%) |
Dec 02, 2019 | 7.497 | 7.563 | 7.140 | 7.475 | 33,764 | -0.09(-1.21%) |
Nov 29, 2019 | 7.480 | 7.609 | 6.995 | 7.567 | 40,158 | +0.49(+7.00%) |
Nov 27, 2019 | 7.650 | 7.650 | 6.987 | 7.072 | 58,429 | -0.24(-3.26%) |
Nov 26, 2019 | 7.310 | 7.820 | 6.970 | 7.310 | 81,653 | +0.17(+2.38%) |
Nov 25, 2019 | 6.800 | 7.310 | 6.630 | 7.140 | 48,404 | +0.44(+6.60%) |
Nov 22, 2019 | 6.970 | 7.114 | 6.545 | 6.698 | 57,035 | -0.27(-3.90%) |
Nov 21, 2019 | 7.480 | 7.480 | 6.800 | 6.970 | 59,251 | -0.24(-3.28%) |
Nov 20, 2019 | 6.900 | 7.313 | 6.630 | 7.206 | 43,128 | +0.42(+6.19%) |
Nov 19, 2019 | 7.140 | 7.225 | 6.630 | 6.786 | 54,847 | -0.18(-2.63%) |
Nov 18, 2019 | 6.800 | 7.480 | 6.630 | 6.970 | 82,872 | +0.28(+4.19%) |
Nov 15, 2019 | 6.800 | 6.970 | 6.494 | 6.689 | 65,394 | -0.11(-1.63%) |
Nov 14, 2019 | 7.225 | 7.650 | 6.462 | 6.800 | 292,061 | -4.76(-41.18%) |
Nov 13, 2019 | 13.26 | 13.26 | 11.22 | 11.56 | 67,070 | -1.88(-13.98%) |
Nov 12, 2019 | 13.60 | 14.40 | 12.92 | 13.44 | 65,579 | -0.16(-1.19%) |
Nov 11, 2019 | 10.71 | 15.13 | 10.54 | 13.60 | 385,570 | -32.81(-70.70%) |
Nov 08, 2019 | 47.94 | 48.54 | 43.35 | 46.41 | 43,123 | -1.19(-2.50%) |
Nov 07, 2019 | 47.26 | 49.30 | 46.58 | 47.60 | 22,432 | +0.34(+0.72%) |
Nov 06, 2019 | 49.81 | 50.32 | 46.07 | 47.26 | 21,783 | -1.19(-2.46%) |
Nov 05, 2019 | 47.94 | 49.98 | 45.90 | 48.45 | 25,501 | +1.53(+3.26%) |
Nov 04, 2019 | 47.94 | 48.79 | 45.22 | 46.92 | 27,618 | +0.00(+0.00%) |